索辰科技 sh.688507
186.60
+14.54%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 98.50 | 99.87 | 93.77 | 95.68 | -2.67% | 1.91 | 4.06% |
| 2026-02-13 | 100.72 | 101.50 | 98.30 | 98.30 | -2.87% | 1.77 | 3.61% |
| 2026-02-12 | 99.51 | 101.85 | 99.15 | 101.20 | +1.69% | 1.48 | 3.00% |
| 2026-02-11 | 100.01 | 101.50 | 99.36 | 99.52 | -0.79% | 1.03 | 2.09% |
| 2026-02-10 | 100.92 | 102.73 | 100.23 | 100.31 | -1.83% | 1.71 | 3.43% |
| 2026-02-09 | 98.98 | 104.58 | 97.74 | 102.18 | +5.42% | 2.61 | 5.23% |
| 2026-02-06 | 97.89 | 98.83 | 96.00 | 96.93 | -2.14% | 1.44 | 3.01% |
| 2026-02-05 | 100.01 | 101.11 | 98.73 | 99.05 | -2.37% | 1.49 | 3.04% |
| 2026-02-04 | 104.50 | 104.50 | 100.44 | 101.45 | -1.82% | 1.68 | 3.34% |
| 2026-02-03 | 103.02 | 104.87 | 101.28 | 103.33 | +1.30% | 1.74 | 3.42% |
| 2026-02-02 | 106.26 | 107.49 | 102.00 | 102.00 | -4.00% | 1.66 | 3.23% |
| 2026-01-30 | 107.51 | 107.97 | 104.10 | 106.25 | -1.62% | 1.85 | 3.54% |
| 2026-01-29 | 109.72 | 114.88 | 107.55 | 108.00 | -1.46% | 2.98 | 5.44% |
| 2026-01-28 | 114.91 | 115.12 | 109.18 | 109.60 | -4.50% | 2.32 | 4.25% |
| 2026-01-27 | 111.93 | 115.09 | 109.70 | 114.76 | +1.53% | 2.66 | 4.81% |
| 2026-01-26 | 122.00 | 122.00 | 111.50 | 113.03 | -6.33% | 4.26 | 7.52% |
| 2026-01-23 | 119.25 | 122.33 | 117.68 | 120.67 | +2.30% | 2.52 | 4.26% |
| 2026-01-22 | 119.85 | 121.05 | 117.13 | 117.96 | -0.46% | 2.15 | 3.68% |
| 2026-01-21 | 115.46 | 119.65 | 115.37 | 118.50 | +0.41% | 2.66 | 4.57% |
| 2026-01-20 | 122.43 | 122.56 | 116.01 | 118.02 | -2.79% | 4.96 | 8.47% |